Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | USD | 23.38 | 23.38 | 23.22 | 23.35 | 23.35 | 0.0 (0.0%) | 56,700 |
11 May 2005 | USD | 23.43 | 23.5 | 23.34 | 23.35 | 23.35 | -0.31 (-1.31%) | 37,800 |
10 May 2005 | USD | 23.6 | 23.66 | 23.54 | 23.66 | 23.66 | +0.09 (+0.38%) | 49,600 |
9 May 2005 | USD | 23.5 | 23.57 | 23.4545 | 23.57 | 23.57 | +0.09 (+0.38%) | 26,100 |
6 May 2005 | USD | 23.45 | 23.52 | 23.32 | 23.48 | 23.48 | +0.03 (+0.13%) | 51,600 |
5 May 2005 | USD | 23.36 | 23.61 | 23.36 | 23.45 | 23.45 | +0.07 (+0.30%) | 50,900 |
4 May 2005 | USD | 23.15 | 23.4 | 23.13 | 23.38 | 23.38 | +0.2 (+0.86%) | 51,400 |
3 May 2005 | USD | 23.16 | 23.23 | 23.13 | 23.18 | 23.18 | -0.06 (-0.26%) | 46,100 |
2 May 2005 | USD | 22.95 | 23.24 | 22.95 | 23.24 | 23.24 | +0.16 (+0.69%) | 89,500 |
29 Apr 2005 | USD | 23.16 | 23.18 | 23.05 | 23.08 | 23.08 | -0.09 (-0.39%) | 66,600 |
28 Apr 2005 | USD | 23.05 | 23.19 | 23 | 23.17 | 23.17 | +0.09 (+0.39%) | 62,900 |
27 Apr 2005 | USD | 23 | 23.09 | 22.9 | 23.08 | 23.08 | +0.05 (+0.22%) | 65,300 |
26 Apr 2005 | USD | 23.14 | 23.19 | 23 | 23.03 | 23.03 | -0.17 (-0.73%) | 69,800 |
25 Apr 2005 | USD | 23.18 | 23.36 | 23.11 | 23.2 | 23.2 | -0.03 (-0.13%) | 63,400 |
22 Apr 2005 | USD | 23.2 | 23.34 | 23.19 | 23.23 | 23.23 | +0.02 (+0.09%) | 63,800 |
21 Apr 2005 | USD | 22.85 | 23.21 | 22.85 | 23.21 | 23.21 | +0.35 (+1.53%) | 81,800 |
20 Apr 2005 | USD | 22.78 | 22.89 | 22.74 | 22.86 | 22.86 | +0.08 (+0.35%) | 68,100 |
19 Apr 2005 | USD | 22.55 | 22.9 | 22.5335 | 22.78 | 22.78 | +0.28 (+1.24%) | 83,800 |
18 Apr 2005 | USD | 22.65 | 22.65 | 22.39 | 22.5 | 22.5 | -0.2 (-0.88%) | 67,000 |
15 Apr 2005 | USD | 22.8 | 22.9 | 22.61 | 22.7 | 22.7 | -0.25 (-1.09%) | 71,100 |
14 Apr 2005 | USD | 23.15 | 23.21 | 22.95 | 22.95 | 22.95 | -0.22 (-0.95%) | 63,800 |
13 Apr 2005 | USD | 23.25 | 23.33 | 23.12 | 23.17 | 23.17 | -0.23 (-0.98%) | 50,100 |
12 Apr 2005 | USD | 23.6 | 23.6 | 23.29 | 23.4 | 23.4 | -0.2 (-0.85%) | 51,900 |
11 Apr 2005 | USD | 23.7 | 23.75 | 23.57 | 23.6 | 23.6 | -0.11 (-0.46%) | 36,800 |
8 Apr 2005 | USD | 23.87 | 23.87 | 23.7 | 23.71 | 23.71 | -0.03 (-0.13%) | 36,400 |
7 Apr 2005 | USD | 23.95 | 24 | 23.74 | 23.74 | 23.74 | -0.28 (-1.17%) | 46,600 |
6 Apr 2005 | USD | 23.89 | 24.03 | 23.89 | 24.02 | 24.02 | +0.16 (+0.67%) | 34,800 |
5 Apr 2005 | USD | 23.8 | 23.9 | 23.782 | 23.86 | 23.86 | -0.02 (-0.08%) | 39,200 |
4 Apr 2005 | USD | 23.75 | 23.9 | 23.73 | 23.88 | 23.88 | +0.11 (+0.46%) | 66,700 |
1 Apr 2005 | USD | 23.83 | 24.09 | 23.7 | 23.77 | 23.77 | -0.09 (-0.38%) | 59,700 |